Burford Capital Ltd (NY: BUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.241	8.327	8.059	8.079	155,320	-0.19(-2.31%)
Apr 28, 2022	7.964	8.279	7.964	8.270	192,560	+0.11(+1.41%)
Apr 27, 2022	8.098	8.241	8.096	8.155	173,564	-0.05(-0.58%)
Apr 26, 2022	8.222	8.298	8.165	8.203	387,889	-0.25(-2.94%)
Apr 25, 2022	8.069	8.451	8.059	8.451	472,168	-0.14(-1.67%)
Apr 22, 2022	8.422	8.623	8.346	8.594	513,895	+0.05(+0.56%)
Apr 21, 2022	8.623	8.642	8.451	8.547	360,228	-0.06(-0.67%)
Apr 20, 2022	8.652	8.671	8.518	8.604	322,869	-0.01(-0.11%)
Apr 19, 2022	8.661	8.747	8.575	8.613	196,537	-0.02(-0.22%)
Apr 18, 2022	8.747	8.747	8.575	8.632	174,320	-0.09(-0.99%)
Apr 14, 2022	8.833	8.833	8.699	8.718	346,274	-0.08(-0.87%)
Apr 13, 2022	8.728	8.809	8.680	8.795	254,608	+0.05(+0.55%)
Apr 12, 2022	8.843	8.890	8.747	8.747	113,809	-0.08(-0.87%)
Apr 11, 2022	8.881	8.938	8.823	8.823	133,827	-0.02(-0.22%)
Apr 08, 2022	8.967	8.967	8.833	8.843	150,976	-0.08(-0.86%)
Apr 07, 2022	8.881	8.976	8.862	8.919	73,809	+0.08(+0.86%)
Apr 06, 2022	9.014	9.014	8.814	8.843	346,570	-0.34(-3.74%)
Apr 05, 2022	9.215	9.291	9.143	9.186	196,876	+0.09(+0.94%)
Apr 04, 2022	8.928	9.148	8.890	9.100	176,529	+0.29(+3.25%)
Apr 01, 2022	8.776	8.962	8.728	8.814	131,450	+0.04(+0.44%)
Mar 31, 2022	8.795	8.833	8.604	8.776	237,486	-0.29(-3.16%)
Mar 30, 2022	9.301	9.339	9.043	9.062	150,983	-0.32(-3.36%)
Mar 29, 2022	9.186	9.454	9.167	9.377	217,883	+0.11(+1.24%)
Mar 28, 2022	9.377	9.377	9.244	9.263	283,320	-0.20(-2.12%)
Mar 25, 2022	9.435	9.492	9.339	9.463	914,615	+0.07(+0.71%)
Mar 24, 2022	9.492	9.606	9.387	9.396	353,782	+0.14(+1.55%)
Mar 23, 2022	9.119	9.272	9.100	9.253	247,650	+0.09(+0.94%)
Mar 22, 2022	9.081	9.177	9.081	9.167	162,913	+0.15(+1.69%)
Mar 21, 2022	8.909	9.072	8.905	9.014	247,787	-0.11(-1.15%)
Mar 18, 2022	8.995	9.129	8.995	9.119	118,754	+0.04(+0.42%)
Mar 17, 2022	8.795	9.100	8.766	9.081	338,239	+0.18(+2.04%)
Mar 16, 2022	8.212	8.919	8.212	8.900	388,390	+0.16(+1.86%)
Mar 15, 2022	8.594	8.747	8.585	8.737	159,268	+0.00(+0.00%)
Mar 14, 2022	8.680	8.757	8.632	8.737	158,225	+0.11(+1.22%)
Mar 11, 2022	8.632	8.690	8.537	8.632	217,225	-0.06(-0.66%)
Mar 10, 2022	8.518	8.690	8.508	8.690	379,311	-0.03(-0.33%)
Mar 09, 2022	8.547	8.718	8.508	8.718	377,639	+0.42(+5.06%)
Mar 08, 2022	8.021	8.518	7.993	8.298	207,511	+0.39(+4.95%)
Mar 07, 2022	8.308	8.308	7.897	7.907	155,128	-0.32(-3.83%)
Mar 04, 2022	8.461	8.461	8.222	8.222	250,492	-0.40(-4.65%)
Mar 03, 2022	8.718	8.737	8.518	8.623	278,906	-0.34(-3.83%)
Mar 02, 2022	9.053	9.062	8.957	8.967	292,431	-0.09(-0.95%)
Mar 01, 2022	9.119	9.139	8.928	9.053	248,536	-0.27(-2.87%)
Feb 28, 2022	9.349	9.406	9.272	9.320	231,605	+0.08(+0.83%)
Feb 25, 2022	8.928	9.282	8.986	9.244	597,581	+0.50(+5.68%)
Feb 24, 2022	8.231	8.785	8.231	8.747	1,646,816	-0.03(-0.33%)
Feb 23, 2022	8.785	8.871	8.737	8.776	1,055,721	-0.09(-0.97%)
Feb 22, 2022	8.823	8.900	8.785	8.862	235,200	-0.05(-0.54%)
Feb 18, 2022				8.909	0	-0.14(-1.58%)
Feb 17, 2022	9.196	9.205	8.995	9.053	91,323	-0.18(-1.96%)
Feb 16, 2022	9.129	9.282	9.081	9.234	125,403	+0.17(+1.90%)
Feb 15, 2022	8.881	9.129	8.852	9.062	212,819	+0.06(+0.64%)
Feb 14, 2022	8.967	9.053	8.843	9.005	159,876	+0.04(+0.43%)
Feb 11, 2022	9.158	9.205	8.919	8.967	78,217	-0.20(-2.19%)
Feb 10, 2022	8.814	9.244	8.814	9.167	260,841	-0.04(-0.41%)
Feb 09, 2022	9.215	9.234	9.110	9.205	115,470	+0.33(+3.77%)
Feb 08, 2022	8.843	8.890	8.785	8.871	108,221	-0.01(-0.11%)
Feb 07, 2022	8.890	8.986	8.843	8.881	204,558	-0.01(-0.11%)
Feb 04, 2022	8.967	9.043	8.881	8.890	134,576	-0.23(-2.51%)
Feb 03, 2022	9.072	9.186		9.119	204,743	-0.14(-1.55%)
Feb 02, 2022	9.167	9.272	9.134	9.263	398,650	+0.03(+0.31%)